AVGO270617P00390000
AVGO Jun 17 2027 390.00 Put
optionOPRA
EODOct 7, 2026
57.50USD+3.417%(+1.90)107Vol2,099OI
AVGO270617P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 58.85 | 59.29 | 57.50 | 57.50 | +3.417% | 107 | 2,012 | 0.000% |
| 2026-10-06 | 56.06 | 56.06 | 55.60 | 55.60 | -16.139% | 3 | 2,010 | +3.417% |
| 2026-10-02 | 66.30 | 66.30 | 66.30 | 66.30 | -5.569% | 2 | 2,011 | -13.273% |
| 2026-10-01 | 70.45 | 70.55 | 70.21 | 70.21 | +3.938% | 10 | 2,003 | -18.103% |
| 2026-09-30 | 66.50 | 67.55 | 66.50 | 67.55 | +1.123% | 7 | 2,001 | -14.878% |
| 2026-09-29 | 65.05 | 66.80 | 63.70 | 66.80 | -3.816% | 21 | 2,005 | -13.922% |
| 2026-09-28 | 69.45 | 69.45 | 69.45 | 69.45 | -0.530% | 2 | 2,005 | -17.207% |
| 2026-09-24 | 69.82 | 69.82 | 69.82 | 69.82 | +11.002% | 1 | 2,005 | -17.645% |
| 2026-09-22 | 62.90 | 62.90 | 62.90 | 62.90 | -3.896% | 2 | 2,007 | -8.585% |
| 2026-09-21 | 65.40 | 65.45 | 65.35 | 65.45 | -0.305% | 58 | 2,017 | -12.147% |
| 2026-09-18 | 65.00 | 65.95 | 65.00 | 65.65 | -14.037% | 27 | 2,010 | -12.414% |
| 2026-09-16 | 76.37 | 76.37 | 76.37 | 76.37 | +1.718% | 3 | 2,012 | -24.709% |
| 2026-09-15 | 74.27 | 75.08 | 74.27 | 75.08 | +3.559% | 4 | 2,011 | -23.415% |
| 2026-09-14 | 72.50 | 72.50 | 72.50 | 72.50 | +10.856% | 1 | 2,011 | -20.690% |
| 2026-09-10 | 66.10 | 66.10 | 65.40 | 65.40 | -0.305% | 14 | 2,012 | -12.080% |
| 2026-09-09 | 67.00 | 67.00 | 65.60 | 65.60 | +2.340% | 6 | 2,012 | -12.348% |
| 2026-09-08 | 63.20 | 64.10 | 63.20 | 64.10 | -5.735% | 5 | 2,009 | -10.296% |
| 2026-09-03 | 75.20 | 75.20 | 67.95 | 68.00 | +3.108% | 7 | 2,010 | -15.441% |
| 2026-09-02 | 65.85 | 66.00 | 65.85 | 65.95 | -0.603% | 14 | 2,006 | -12.813% |
| 2026-09-01 | 66.35 | 66.35 | 66.35 | 66.35 | -3.491% | 1 | 2,007 | -13.338% |
| 2026-08-27 | 68.84 | 68.84 | 68.75 | 68.75 | -8.516% | 9 | 2,007 | -16.364% |
| 2026-08-26 | 75.15 | 75.15 | 75.15 | 75.15 | +4.115% | 1 | 2,006 | -23.486% |
| 2026-08-24 | 72.18 | 72.18 | 72.18 | 72.18 | +7.251% | 1 | 2,005 | -20.338% |
| 2026-08-21 | 67.30 | 67.30 | 67.30 | 67.30 | -6.333% | 1 | 2,004 | -14.562% |
| 2026-08-20 | 71.85 | 71.85 | 71.85 | 71.85 | -2.245% | 3 | 2,004 | -19.972% |
| 2026-08-19 | 74.15 | 74.15 | 73.50 | 73.50 | +13.164% | 3 | 2,001 | -21.769% |
| 2026-08-18 | 66.00 | 66.02 | 64.75 | 64.95 | +8.160% | 41 | 1,982 | -11.470% |
| 2026-08-17 | 59.97 | 60.10 | 57.85 | 60.05 | -3.766% | 49 | 1,995 | -4.246% |
| 2026-08-14 | 61.05 | 62.40 | 61.05 | 62.40 | +19.701% | 3 | 1,993 | -7.853% |
| 2026-08-13 | 52.25 | 52.25 | 52.13 | 52.13 | -0.705% | 6 | 1,987 | +10.301% |
| 2026-08-12 | 52.15 | 52.50 | 51.25 | 52.50 | -0.493% | 6 | 1,987 | +9.524% |
| 2026-08-11 | 53.50 | 53.55 | 52.76 | 52.76 | -1.420% | 54 | 1,964 | +8.984% |
| 2026-08-10 | 52.25 | 53.56 | 52.25 | 53.52 | -0.242% | 34 | 1,966 | +7.436% |
| 2026-08-07 | 53.65 | 53.65 | 53.65 | 53.65 | -5.629% | 4 | 1,966 | +7.176% |
| 2026-08-06 | 56.50 | 57.00 | 56.50 | 56.85 | -2.387% | 58 | 1,913 | +1.143% |
| 2026-08-05 | 58.24 | 58.24 | 58.24 | 58.24 | -3.448% | 1 | 1,913 | -1.271% |
| 2026-08-04 | 60.23 | 60.32 | 60.23 | 60.32 | -10.769% | 2 | 1,915 | -4.675% |
| 2026-08-03 | 70.15 | 70.30 | 67.60 | 67.60 | -0.295% | 6 | 1,915 | -14.941% |
| 2026-07-31 | 65.00 | 70.15 | 65.00 | 67.80 | -4.520% | 17 | 1,912 | -15.192% |
| 2026-07-30 | 71.01 | 71.01 | 71.01 | 71.01 | +0.795% | 200 | 1,714 | -19.025% |
| 2026-07-29 | 72.95 | 75.83 | 70.45 | 70.45 | -0.984% | 11 | 1,712 | -18.382% |
| 2026-07-28 | 74.95 | 74.95 | 71.15 | 71.15 | -1.997% | 5 | 1,712 | -19.185% |
| 2026-07-27 | 71.95 | 72.60 | 71.95 | 72.60 | +1.255% | 6 | 1,711 | -20.799% |
| 2026-07-24 | 71.70 | 71.70 | 71.70 | 71.70 | +3.225% | 1 | 1,711 | -19.805% |
| 2026-07-23 | 69.46 | 69.46 | 69.46 | 69.46 | +1.476% | 1 | 1,710 | -17.219% |
| 2026-07-22 | 71.90 | 71.90 | 68.45 | 68.45 | -4.199% | 5 | 1,708 | -15.997% |
| 2026-07-21 | 72.95 | 72.95 | 71.30 | 71.45 | -12.234% | 5 | 1,706 | -19.524% |
| 2026-07-17 | 81.41 | 81.41 | 81.41 | 81.41 | +8.186% | 1 | 1,705 | -29.370% |
| 2026-07-16 | 75.25 | 75.25 | 75.25 | 75.25 | +6.813% | 11 | 1,694 | -23.588% |
| 2026-07-15 | 70.45 | 70.45 | 70.45 | 70.45 | +1.513% | 1 | 1,695 | -18.382% |
| 2026-07-14 | 70.35 | 70.70 | 68.45 | 69.40 | +1.284% | 6 | 1,695 | -17.147% |
| 2026-07-09 | 65.45 | 68.52 | 65.45 | 68.52 | -2.184% | 44 | 1,702 | -16.083% |
| 2026-07-08 | 70.05 | 70.05 | 70.05 | 70.05 | -11.329% | 2 | 1,701 | -17.916% |
| 2026-07-07 | 79.00 | 79.00 | 79.00 | 79.00 | +3.811% | 1 | 1,701 | -27.215% |
| 2026-07-06 | 76.10 | 76.10 | 76.10 | 76.10 | -6.338% | 14 | 1,705 | -24.442% |
| 2026-07-02 | 81.25 | 81.25 | 81.25 | 81.25 | +5.042% | 1 | 1,705 | -29.231% |
| 2026-07-01 | 76.45 | 77.85 | 76.25 | 77.35 | +3.437% | 5 | 1,702 | -25.663% |
| 2026-06-30 | 74.78 | 74.78 | 74.78 | 74.78 | -2.376% | 1 | 1,701 | -23.108% |
| 2026-06-26 | 78.15 | 78.15 | 76.60 | 76.60 | +2.544% | 7 | 1,737 | -24.935% |
| 2026-06-25 | 74.70 | 74.90 | 73.00 | 74.70 | +0.067% | 392 | 1,470 | -23.025% |
| 2026-06-24 | 73.60 | 74.65 | 72.10 | 74.65 | +1.814% | 8 | 1,470 | -22.974% |
| 2026-06-23 | 73.32 | 73.32 | 73.32 | 73.32 | +7.052% | 5 | 1,468 | -21.577% |
| 2026-06-22 | 67.93 | 69.60 | 67.83 | 68.49 | -4.143% | 94 | 1,416 | -16.046% |
| 2026-06-17 | 68.60 | 71.45 | 68.60 | 71.45 | -3.576% | 2 | 1,416 | -19.524% |
| 2026-06-16 | 71.65 | 74.90 | 71.65 | 74.10 | +7.004% | 160 | 1,493 | -22.402% |
| 2026-06-15 | 70.60 | 71.87 | 69.25 | 69.25 | -9.061% | 86 | 1,501 | -16.968% |
| 2026-06-12 | 75.85 | 76.15 | 75.85 | 76.15 | -4.931% | 4 | 1,499 | -24.491% |
| 2026-06-10 | 74.20 | 80.16 | 74.20 | 80.10 | +11.560% | 15 | 1,493 | -28.215% |
| 2026-06-09 | 69.67 | 79.50 | 69.67 | 71.80 | +0.504% | 533 | 1,017 | -19.916% |
| 2026-06-08 | 71.05 | 72.97 | 70.35 | 71.44 | -4.492% | 421 | 634 | -19.513% |
| 2026-06-05 | 69.95 | 75.61 | 69.95 | 74.80 | +13.505% | 58 | 610 | -23.128% |
| 2026-06-04 | 69.80 | 70.65 | 64.87 | 65.90 | +31.118% | 38 | 590 | -12.747% |
| 2026-06-03 | 54.45 | 54.45 | 50.07 | 50.26 | -4.066% | 7 | 588 | +14.405% |
| 2026-06-02 | 52.75 | 52.75 | 52.39 | 52.39 | -4.012% | 7 | 586 | +9.754% |
| 2026-06-01 | 56.41 | 56.45 | 54.58 | 54.58 | -3.654% | 23 | 570 | +5.350% |
| 2026-05-29 | 59.50 | 59.50 | 56.65 | 56.65 | -7.055% | 3 | 568 | +1.500% |
| 2026-05-28 | 60.95 | 60.95 | 60.95 | 60.95 | -4.840% | 1 | 568 | -5.660% |
| 2026-05-27 | 62.42 | 64.24 | 62.42 | 64.05 | +3.440% | 6 | 568 | -10.226% |
| 2026-05-26 | 61.92 | 61.92 | 61.92 | 61.92 | -4.592% | 4 | 568 | -7.138% |
| 2026-05-22 | 64.80 | 64.90 | 64.80 | 64.90 | +0.247% | 240 | 426 | -11.402% |
| 2026-05-21 | 64.74 | 64.74 | 64.74 | 64.74 | +7.274% | 2 | 424 | -11.183% |
| 2026-05-15 | 60.35 | 60.35 | 60.35 | 60.35 | -9.791% | 10 | 424 | -4.722% |
| 2026-05-13 | 66.90 | 66.90 | 66.90 | 66.90 | +4.368% | 2 | 425 | -14.051% |
| 2026-05-12 | 60.90 | 64.13 | 60.90 | 64.10 | +5.514% | 34 | 420 | -10.296% |
| 2026-05-11 | 60.45 | 60.90 | 60.35 | 60.75 | +0.830% | 50 | 437 | -5.350% |
| 2026-05-08 | 60.25 | 60.25 | 60.25 | 60.25 | -6.080% | 1 | 437 | -4.564% |
| 2026-05-07 | 64.35 | 64.35 | 64.15 | 64.15 | +4.992% | 106 | 390 | -10.366% |
| 2026-05-06 | 61.10 | 61.10 | 61.10 | 61.10 | +3.559% | 1 | 389 | -5.892% |
| 2026-05-05 | 59.75 | 59.75 | 59.00 | 59.00 | -7.813% | 2 | 387 | -2.542% |
| 2026-04-30 | 64.73 | 64.73 | 64.00 | 64.00 | -7.354% | 2 | 387 | -10.156% |
| 2026-04-29 | 69.08 | 69.08 | 69.08 | 69.08 | -2.636% | 2 | 387 | -16.763% |
| 2026-04-28 | 70.35 | 71.41 | 70.35 | 70.95 | +10.085% | 14 | 386 | -18.957% |
| 2026-04-23 | 64.45 | 64.45 | 64.45 | 64.45 | -0.093% | 1 | 385 | -10.784% |
| 2026-04-22 | 65.67 | 65.67 | 64.51 | 64.51 | -6.372% | 2 | 384 | -10.867% |
| 2026-04-21 | 69.55 | 69.55 | 68.75 | 68.90 | -0.145% | 3 | 383 | -16.546% |
| 2026-04-20 | 68.60 | 69.35 | 68.60 | 69.00 | +0.364% | 5 | 380 | -16.667% |
| 2026-04-17 | 68.75 | 68.75 | 68.75 | 68.75 | -2.551% | 1 | 381 | -16.364% |
| 2026-04-16 | 70.37 | 70.55 | 70.15 | 70.55 | -0.564% | 58 | 348 | -18.498% |
| 2026-04-15 | 72.59 | 72.59 | 70.95 | 70.95 | -10.867% | 4 | 348 | -18.957% |
| 2026-04-10 | 80.00 | 80.00 | 79.60 | 79.60 | -7.118% | 8 | 348 | -27.764% |
| 2026-04-09 | 86.30 | 87.70 | 85.40 | 85.70 | -4.778% | 9 | 347 | -32.905% |
| 2026-04-08 | 90.20 | 90.20 | 90.00 | 90.00 | -21.534% | 20 | 346 | -36.111% |
| 2026-03-27 | 114.70 | 114.70 | 114.70 | 114.70 | +11.902% | 10 | 366 | -49.869% |
| 2026-03-23 | 102.50 | 102.50 | 102.50 | 102.50 | +2.244% | 1 | 366 | -43.902% |
| 2026-03-13 | 100.25 | 100.25 | 100.25 | 100.25 | +3.994% | 1 | 367 | -42.643% |
| 2026-03-11 | 96.40 | 96.40 | 96.40 | 96.40 | -0.823% | 10 | 366 | -40.353% |
| 2026-03-09 | 97.00 | 97.20 | 97.00 | 97.20 | -2.703% | 13 | 376 | -40.844% |
| 2026-03-06 | 101.40 | 101.40 | 99.90 | 99.90 | +0.909% | 3 | 376 | -42.442% |
| 2026-03-05 | 99.20 | 99.20 | 99.00 | 99.00 | -10.488% | 24 | 373 | -41.919% |
| 2026-02-26 | 110.60 | 110.60 | 110.60 | 110.60 | +4.834% | 1 | 382 | -48.011% |
| 2026-02-19 | 104.00 | 105.50 | 104.00 | 105.50 | +0.190% | 8 | 381 | -45.498% |
| 2026-02-17 | 105.20 | 105.30 | 105.20 | 105.30 | -13.618% | 81 | 373 | -45.394% |
| 2026-02-04 | 121.90 | 121.90 | 121.90 | 121.90 | +17.121% | 5 | 360 | -52.830% |
| 2026-01-27 | 106.00 | 106.00 | 103.32 | 104.08 | -5.938% | 31 | 365 | -44.754% |
| 2026-01-23 | 110.37 | 110.65 | 110.37 | 110.65 | +5.926% | 2 | 360 | -48.034% |
| 2026-01-22 | 104.58 | 104.58 | 104.46 | 104.46 | +3.693% | 2 | 360 | -44.955% |
| 2026-01-14 | 95.50 | 100.75 | 95.50 | 100.74 | +7.296% | 204 | 361 | -42.922% |
| 2026-01-12 | 93.80 | 93.89 | 93.80 | 93.89 | -4.086% | 2 | 181 | -38.758% |
| 2026-01-09 | 98.00 | 98.06 | 97.78 | 97.89 | +2.022% | 4 | 180 | -41.261% |
| 2025-12-31 | 95.95 | 95.95 | 95.95 | 95.95 | -1.892% | 10 | 175 | -40.073% |
| 2025-12-29 | 97.00 | 97.80 | 97.00 | 97.80 | +3.056% | 6 | 175 | -41.207% |
| 2025-12-26 | 94.90 | 94.90 | 94.90 | 94.90 | -7.685% | 2 | 169 | -39.410% |
| 2025-12-16 | 102.80 | 102.80 | 102.80 | 102.80 | +8.439% | 5 | 168 | -44.066% |
| 2025-12-12 | 89.00 | 94.80 | 88.90 | 94.80 | +19.501% | 122 | 163 | -39.346% |
| 2025-12-11 | 80.00 | 80.00 | 79.33 | 79.33 | -1.343% | 2 | 71 | -27.518% |
| 2025-12-08 | 80.41 | 80.41 | 80.41 | 80.41 | -3.120% | 2 | 70 | -28.491% |
| 2025-12-05 | 83.00 | 83.00 | 83.00 | 83.00 | -4.598% | 1 | 70 | -30.723% |
| 2025-12-02 | 86.50 | 87.00 | 86.50 | 87.00 | +2.959% | 23 | 69 | -33.908% |
| 2025-12-01 | 85.00 | 85.20 | 83.05 | 84.50 | -17.794% | 11 | 47 | -31.953% |
| 2025-11-14 | 102.79 | 102.79 | 102.79 | 102.79 | +10.290% | 10 | 43 | -44.061% |
| 2025-11-05 | 93.10 | 93.20 | 93.10 | 93.20 | -2.765% | 4 | 37 | -38.305% |
| 2025-11-04 | 95.85 | 95.85 | 95.85 | 95.85 | +9.169% | 1 | 33 | -40.010% |
| 2025-10-30 | 87.75 | 87.80 | 87.75 | 87.80 | -1.735% | 2 | 32 | -34.510% |
| 2025-10-28 | 89.30 | 89.35 | 89.30 | 89.35 | -5.199% | 2 | 30 | -35.646% |
| 2025-10-24 | 93.20 | 94.25 | 93.20 | 94.25 | -2.332% | 2 | 28 | -38.992% |
| 2025-10-16 | 96.50 | 96.50 | 96.50 | 96.50 | -2.918% | 1 | 26 | -40.415% |
| 2025-09-24 | 99.40 | 99.40 | 99.40 | 99.40 | +3.542% | 4 | 25 | -42.153% |
| 2025-09-23 | 96.00 | 96.00 | 96.00 | 96.00 | +2.839% | 1 | 21 | -40.104% |
| 2025-09-18 | 93.35 | 93.35 | 93.35 | 93.35 | +2.888% | 10 | 20 | -38.404% |
| 2025-09-09 | 90.70 | 90.73 | 90.70 | 90.73 | -2.283% | 9 | 10 | -36.625% |
| 2025-09-05 | 92.85 | 92.85 | 92.85 | 92.85 | 0.000% | 1 | 1 | -38.072% |